日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＵＢＥ(4208)の株価時系列情報

ＵＢＥ(4208)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 379 381 376 381 2,529,000
2007/12/27 392 393 386 387 3,188,000
2007/12/26 385 394 383 394 4,547,000
2007/12/25 388 388 381 383 6,104,000
2007/12/21 373 383 367 381 6,449,000
2007/12/20 385 389 375 378 7,681,000
2007/12/19 378 385 375 375 6,220,000
2007/12/18 373 389 372 382 11,125,000
2007/12/17 390 392 375 380 9,634,000
2007/12/14 400 409 390 393 17,613,000
2007/12/13 401 407 393 394 12,847,000
2007/12/12 400 404 397 402 6,680,000
2007/12/11 406 409 402 404 7,996,000
2007/12/10 401 401 392 397 7,477,000
2007/12/07 399 408 399 400 9,941,000
2007/12/06 390 396 385 394 15,350,000
2007/12/05 386 388 380 385 9,116,000
2007/12/04 403 403 389 391 10,014,000
2007/12/03 408 409 399 403 6,514,000
2007/11/30 394 405 392 403 16,595,000
2007/11/29 394 400 390 398 12,590,000
2007/11/28 399 400 385 389 9,985,000
2007/11/27 392 403 389 399 14,293,000
2007/11/26 397 401 389 395 14,454,000
2007/11/22 395 406 390 402 9,658,000
2007/11/21 406 409 398 401 10,350,000
2007/11/20 392 411 392 409 13,661,000
2007/11/19 425 426 400 402 7,786,000
2007/11/16 427 430 419 425 5,472,000
2007/11/15 424 435 423 431 7,264,000
2007/11/14 418 425 413 423 6,268,000
2007/11/13 416 420 402 408 10,123,000
2007/11/12 413 415 402 411 9,654,000
2007/11/09 431 437 406 418 17,237,000
2007/11/08 420 427 418 421 14,407,000
2007/11/07 445 449 425 428 18,244,000
2007/11/06 441 446 437 439 14,009,000
2007/11/05 440 449 431 447 37,720,000
2007/11/02 394 415 388 410 24,551,000
2007/11/01 408 414 401 403 6,872,000
2007/10/31 404 414 403 411 12,972,000
2007/10/30 397 400 392 400 8,342,000
2007/10/29 398 404 397 401 13,423,000
2007/10/26 391 392 384 390 28,545,000
2007/10/25 419 421 394 401 20,912,000
2007/10/24 434 440 423 424 11,135,000
2007/10/23 427 442 426 437 10,509,000
2007/10/22 416 432 412 430 9,301,000
2007/10/19 431 439 427 431 12,363,000
2007/10/18 422 436 421 436 8,626,000
2007/10/17 421 427 417 423 10,904,000
2007/10/16 425 426 417 420 6,826,000
2007/10/15 434 434 423 429 7,764,000
2007/10/12 440 444 424 431 13,329,000
2007/10/11 439 444 437 441 9,164,000
2007/10/10 438 441 423 435 16,706,000
2007/10/09 415 437 414 437 21,465,000
2007/10/05 405 411 404 409 4,961,000
2007/10/04 416 418 408 409 6,429,000
2007/10/03 414 420 411 420 8,737,000
2007/10/02 411 419 410 415 10,668,000
2007/10/01 407 411 405 406 7,817,000
2007/09/28 413 414 405 407 6,993,000
2007/09/27 410 414 407 414 11,402,000
2007/09/26 398 406 397 405 14,007,000
2007/09/25 393 395 389 394 7,712,000
2007/09/21 380 388 377 387 11,050,000
2007/09/20 377 382 375 380 7,776,000
2007/09/19 367 377 366 374 11,830,000
2007/09/18 360 361 355 359 8,879,000
2007/09/14 362 363 356 358 14,839,000
2007/09/13 356 364 355 361 9,810,000
2007/09/12 362 362 354 354 4,828,000
2007/09/11 362 362 352 360 6,749,000
2007/09/10 358 363 355 363 6,893,000
2007/09/07 365 369 362 365 6,282,000
2007/09/06 357 365 353 365 5,484,000
2007/09/05 370 373 361 361 7,546,000
2007/09/04 365 371 363 371 10,385,000
2007/09/03 362 362 356 358 5,994,000
2007/08/31 358 363 354 363 5,885,000
2007/08/30 358 358 350 354 4,254,000
2007/08/29 348 353 346 353 7,340,000
2007/08/28 359 359 352 356 7,760,000
2007/08/27 366 368 360 362 6,152,000
2007/08/24 364 364 357 361 12,195,000
2007/08/23 370 375 366 368 8,879,000
2007/08/22 370 372 364 367 5,675,000
2007/08/21 375 379 370 372 10,411,000
2007/08/20 360 377 356 370 15,381,000
2007/08/17 370 372 344 345 9,113,000
2007/08/16 379 379 364 375 8,221,000
2007/08/15 383 388 379 386 8,699,000
2007/08/14 380 394 380 387 7,878,000
2007/08/13 382 390 379 381 7,114,000
2007/08/10 382 388 372 381 12,520,000
2007/08/09 397 397 385 397 13,767,000
2007/08/08 394 401 392 396 18,118,000
2007/08/07 386 397 385 393 26,688,000
2007/08/06 372 390 371 386 24,602,000
2007/08/03 350 383 344 376 25,616,000
2007/08/02 359 361 345 355 7,530,000
2007/08/01 356 362 355 358 7,628,000
2007/07/31 363 363 355 360 5,666,000
2007/07/30 358 363 353 363 8,455,000
2007/07/27 359 362 355 360 7,618,000
2007/07/26 375 377 369 369 7,297,000
2007/07/25 374 378 371 375 4,418,000
2007/07/24 374 379 372 377 4,604,000
2007/07/23 375 376 373 373 3,924,000
2007/07/20 380 381 375 377 4,926,000
2007/07/19 380 383 377 380 5,953,000
2007/07/18 381 381 373 376 10,900,000
2007/07/17 382 388 381 386 10,806,000
2007/07/13 383 387 381 383 7,128,000
2007/07/12 383 386 374 378 8,327,000
2007/07/11 380 390 378 385 18,835,000
2007/07/10 373 381 373 378 11,371,000
2007/07/09 371 377 370 373 4,804,000
2007/07/06 373 375 368 370 7,631,000
2007/07/05 376 378 373 374 5,566,000
2007/07/04 375 378 374 376 3,021,000
2007/07/03 381 381 374 375 5,738,000
2007/07/02 379 383 376 380 4,060,000
2007/06/29 374 380 373 380 4,688,000
2007/06/28 373 376 371 372 3,470,000
2007/06/27 380 381 370 371 8,189,000
2007/06/26 384 386 381 383 4,418,000
2007/06/25 382 391 381 384 13,751,000
2007/06/22 377 383 376 382 7,987,000
2007/06/21 375 379 374 378 4,837,000
2007/06/20 376 382 374 379 10,258,000
2007/06/19 374 377 371 372 6,654,000
2007/06/18 381 383 375 376 6,589,000
2007/06/15 375 382 373 380 9,857,000
2007/06/14 367 376 367 373 5,286,000
2007/06/13 368 369 363 366 6,863,000
2007/06/12 367 373 365 371 8,849,000
2007/06/11 371 373 365 366 6,133,000
2007/06/08 370 372 365 369 13,461,000
2007/06/07 368 377 366 376 12,422,000
2007/06/06 372 374 367 368 10,007,000
2007/06/05 373 376 371 375 7,492,000
2007/06/04 378 379 374 375 7,115,000
2007/06/01 372 377 370 376 7,622,000
2007/05/31 364 371 364 371 6,680,000
2007/05/30 366 369 361 362 4,480,000
2007/05/29 360 368 357 365 9,708,000
2007/05/28 363 365 360 362 9,328,000
2007/05/25 365 366 361 366 4,194,000
2007/05/24 370 373 367 370 3,857,000
2007/05/23 373 378 371 372 4,132,000
2007/05/22 366 374 365 372 5,089,000
2007/05/21 363 369 361 368 5,499,000
2007/05/18 369 370 360 363 6,776,000
2007/05/17 369 372 367 370 5,468,000
2007/05/16 370 372 362 366 7,984,000
2007/05/15 379 381 369 371 8,808,000
2007/05/14 385 389 382 382 8,200,000
2007/05/11 380 391 379 382 11,031,000
2007/05/10 385 388 379 382 15,050,000
2007/05/09 383 384 378 380 8,683,000
2007/05/08 389 390 381 382 6,188,000
2007/05/07 390 392 387 389 6,089,000
2007/05/02 381 386 378 385 3,117,000
2007/05/01 384 384 376 378 3,959,000
2007/04/27 381 385 379 383 6,244,000
2007/04/26 379 388 378 386 4,599,000
2007/04/25 380 383 375 375 9,065,000
2007/04/24 380 383 375 378 6,681,000
2007/04/23 387 390 379 380 7,352,000
2007/04/20 392 392 382 384 9,159,000
2007/04/19 398 400 387 391 8,645,000
2007/04/18 396 401 394 401 6,184,000
2007/04/17 402 402 390 394 9,485,000
2007/04/16 406 407 399 401 11,110,000
2007/04/13 401 405 398 404 22,333,000
2007/04/12 394 401 390 397 11,324,000
2007/04/11 397 400 396 397 7,761,000
2007/04/10 390 398 388 394 12,563,000
2007/04/09 389 390 385 390 5,839,000
2007/04/06 386 392 385 388 17,222,000
2007/04/05 383 388 380 384 12,589,000
2007/04/04 373 380 370 378 6,649,000
2007/04/03 365 371 362 369 7,406,000
2007/04/02 376 379 360 360 8,825,000
2007/03/30 381 381 372 374 5,086,000
2007/03/29 373 380 371 377 5,154,000
2007/03/28 380 384 377 381 6,665,000
2007/03/27 381 387 379 383 3,710,000
2007/03/26 384 385 382 384 4,977,000
2007/03/23 390 390 377 379 8,418,000
2007/03/22 384 390 381 386 8,241,000
2007/03/20 376 382 374 375 9,629,000
2007/03/19 365 374 364 373 5,524,000
2007/03/16 369 375 364 367 5,171,000
2007/03/15 373 376 370 371 8,279,000
2007/03/14 375 378 368 370 9,921,000
2007/03/13 393 394 384 385 7,729,000
2007/03/12 390 395 388 392 10,666,000
2007/03/09 385 388 382 385 14,240,000
2007/03/08 369 380 369 380 8,603,000
2007/03/07 380 382 368 370 11,782,000
2007/03/06 361 375 360 375 14,096,000
2007/03/05 367 368 355 357 8,406,000
2007/03/02 376 378 371 374 8,064,000
2007/03/01 385 386 372 377 9,393,000
2007/02/28 363 383 363 382 14,242,000
2007/02/27 402 406 396 398 16,103,000
2007/02/26 413 419 413 417 10,418,000
2007/02/23 411 414 407 412 8,345,000
2007/02/22 407 414 406 412 12,251,000
2007/02/21 399 407 399 405 5,534,000
2007/02/20 403 404 399 400 5,607,000
2007/02/19 403 407 401 404 5,251,000
2007/02/16 409 410 404 404 7,087,000
2007/02/15 408 412 404 411 13,111,000
2007/02/14 407 411 401 403 10,535,000
2007/02/13 392 407 390 406 11,947,000
2007/02/09 391 398 390 392 14,001,000
2007/02/08 398 402 388 392 15,339,000
2007/02/07 385 407 381 403 41,484,000
2007/02/06 388 390 383 386 9,634,000
2007/02/05 391 394 387 389 6,597,000
2007/02/02 394 405 393 396 18,773,000
2007/02/01 384 391 381 390 7,689,000
2007/01/31 389 390 383 385 6,313,000
2007/01/30 389 395 387 389 9,022,000
2007/01/29 387 390 385 388 5,682,000
2007/01/26 381 389 381 387 4,899,000
2007/01/25 394 397 384 385 13,651,000
2007/01/24 385 396 384 393 17,823,000
2007/01/23 370 384 369 380 10,072,000
2007/01/22 369 377 368 372 12,829,000
2007/01/19 368 369 361 365 6,137,000
2007/01/18 369 371 366 368 7,280,000
2007/01/17 360 370 358 367 7,773,000
2007/01/16 361 364 360 362 5,462,000
2007/01/15 357 364 356 360 7,938,000
2007/01/12 349 357 347 356 9,510,000
2007/01/11 347 349 342 343 3,983,000
2007/01/10 350 354 344 345 8,995,000
2007/01/09 342 349 340 348 4,808,000
2007/01/05 348 349 341 343 5,386,000
2007/01/04 347 350 345 348 1,868,000

このページの先頭へ